Register to chat with like-minded investors on our interactive forums.
FNMAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 3.40 | -0.02 | -0.58% | 3.40 | 3.46 | 3.40 | 8,944 |
| Apr 30 2024 | 3.42 | 0.01 | 0.29% | 3.42 | 3.42 | 3.42 | 4,400 |
| Apr 29 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| Apr 26 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.41 | 0 |
| Apr 25 2024 | 3.41 | 0.00 | 0.00% | 3.35 | 3.41 | 3.35 | 3,100 |
| Apr 24 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.41 | 3.29 | 1,569 |
| Apr 23 2024 | 3.41 | 0.00 | 0.00% | 3.3665 | 3.41 | 3.3665 | 2,127 |
| Apr 22 2024 | 3.41 | 0.28 | 8.95% | 3.41 | 3.41 | 3.41 | 4,000 |
| Apr 19 2024 | 3.13 | -0.15 | -4.57% | 3.13 | 3.13 | 3.13 | 2,000 |
| Apr 18 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Apr 17 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Apr 16 2024 | 3.28 | -0.12 | -3.53% | 3.28 | 3.28 | 3.28 | 172 |
| Apr 15 2024 | 3.40 | 0.00 | 0.00% | 3.33 | 3.40 | 3.20 | 1,000 |
| Apr 12 2024 | 3.40 | 0.26 | 8.28% | 3.40 | 3.40 | 3.40 | 200 |
| Apr 11 2024 | 3.14 | -0.22 | -6.55% | 3.14 | 3.14 | 3.14 | 1,500 |
| Apr 10 2024 | 3.36 | 0.10 | 3.02% | 3.29 | 3.36 | 3.29 | 2,100 |
| Apr 09 2024 | 3.2615 | 0.24 | 8.00% | 3.29 | 3.29 | 3.2615 | 200 |
| Apr 08 2024 | 3.02 | -0.16 | -5.02% | 3.155 | 3.155 | 3.02 | 664 |
| Apr 05 2024 | 3.1795 | -0.03 | -1.01% | 3.1795 | 3.1795 | 3.1795 | 155 |
| Apr 04 2024 | 3.212 | -0.06 | -1.77% | 3.22 | 3.22 | 3.212 | 200 |
| Apr 03 2024 | 3.27 | 0.12 | 3.81% | 3.2665 | 3.27 | 3.2665 | 1,400 |
| Apr 02 2024 | 3.15 | 0.15 | 5.00% | 3.146 | 3.295 | 3.146 | 652 |
| Apr 01 2024 | 3.00 | -0.39 | -11.50% | 3.40 | 3.40 | 3.00 | 4,337 |
| Mar 28 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0 |
| Mar 27 2024 | 3.39 | -0.14 | -3.87% | 3.39 | 3.39 | 3.39 | 155 |
| Mar 26 2024 | 3.5265 | 0.00 | 0.00% | 3.5265 | 3.5265 | 3.5265 | 0 |
| Mar 25 2024 | 3.5265 | -0.05 | -1.49% | 3.43 | 3.58 | 3.28 | 4,559 |
| Mar 22 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0 |
| Mar 21 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0 |
| Mar 20 2024 | 3.58 | 0.18 | 5.29% | 3.4548 | 3.58 | 3.375 | 6,768 |
| Mar 19 2024 | 3.40 | 0.02 | 0.59% | 3.4404 | 3.4404 | 3.40 | 4,907 |
| Mar 18 2024 | 3.38 | 0.02 | 0.60% | 3.38 | 3.38 | 3.38 | 120 |
| Mar 15 2024 | 3.36 | 0.04 | 1.20% | 3.32 | 3.37 | 3.32 | 6,146 |
| Mar 14 2024 | 3.32 | -0.08 | -2.35% | 3.40 | 3.50 | 3.31 | 6,339 |
| Mar 13 2024 | 3.40 | 0.00 | 0.00% | 3.388 | 3.40 | 3.375 | 1,985 |
| Mar 12 2024 | 3.40 | -0.04 | -1.02% | 3.3724 | 3.40 | 3.3724 | 2,120 |
| Mar 11 2024 | 3.435 | -0.13 | -3.51% | 3.59 | 3.59 | 3.435 | 605 |
| Mar 08 2024 | 3.56 | 0.16 | 4.71% | 3.40 | 3.56 | 3.40 | 13,646 |
| Mar 07 2024 | 3.40 | 0.09 | 2.72% | 3.3572 | 3.41 | 3.35 | 9,689 |
| Mar 06 2024 | 3.31 | 0.33 | 11.07% | 3.05 | 3.31 | 3.05 | 9,317 |
| Mar 05 2024 | 2.98 | 0.21 | 7.58% | 2.9636 | 3.045 | 2.92 | 33,031 |
| Mar 04 2024 | 2.77 | -0.09 | -3.15% | 2.77 | 2.77 | 2.77 | 1,001 |
| Mar 01 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 700 |
| Feb 29 2024 | 2.86 | 0.09 | 3.25% | 2.86 | 2.86 | 2.825 | 28,125 |
| Feb 28 2024 | 2.77 | -0.15 | -5.14% | 2.8865 | 2.8865 | 2.77 | 6,700 |
| Feb 27 2024 | 2.92 | 0.00 | 0.00% | 2.93 | 2.93 | 2.92 | 1,800 |
| Feb 26 2024 | 2.92 | -0.03 | -1.02% | 3.00 | 3.00 | 2.91 | 73,071 |
| Feb 23 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
| Feb 22 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
| Feb 21 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
| Feb 20 2024 | 2.95 | -0.04 | -1.44% | 3.05 | 3.05 | 2.95 | 900 |
| Feb 16 2024 | 2.993 | 0.00 | 0.00% | 2.993 | 2.993 | 2.993 | 0 |
| Feb 15 2024 | 2.993 | -0.15 | -4.68% | 2.993 | 2.993 | 2.993 | 100 |
| Feb 14 2024 | 3.14 | 0.04 | 1.29% | 3.07 | 3.14 | 2.89 | 3,507 |
| Feb 13 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| Feb 12 2024 | 3.10 | 0.20 | 6.95% | 3.052 | 3.10 | 3.052 | 344 |
| Feb 09 2024 | 2.8986 | 0.00 | 0.00% | 2.8986 | 2.8986 | 2.8986 | 0 |
| Feb 08 2024 | 2.8986 | 0.00 | 0.00% | 2.8986 | 2.8986 | 2.8986 | 0 |
| Feb 07 2024 | 2.8986 | -0.15 | -4.96% | 2.98 | 2.98 | 2.8986 | 3,702 |
| Feb 06 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.05 | 300 |
| Feb 05 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| Feb 02 2024 | 3.10 | -0.07 | -2.21% | 3.20 | 3.20 | 3.10 | 1,000 |
